Singapore markets closed

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.11+0.36 (+0.93%)
As of 12:46PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG220121C000130002020-11-04 10:15AM EST13.0019.8021.2021.800.00-100.00%
NRG220121C000150002021-01-28 3:08PM EST15.0026.3719.5024.000.00-400.00%
NRG220121C000200002020-12-23 9:30AM EST20.0015.6020.6021.300.00-1676.61%
NRG220121C000230002021-02-22 10:56AM EST23.0015.7016.3016.800.00-1346.19%
NRG220121C000250002021-02-26 11:22AM EST25.0017.1014.5016.300.00-2461.08%
NRG220121C000280002021-02-22 3:26PM EST28.0011.5011.9012.400.00-163240.28%
NRG220121C000300002021-03-01 1:37PM EST30.0010.0010.6011.000.00-11,81540.80%
NRG220121C000330002021-02-18 3:20PM EST33.008.808.509.000.00-105540.26%
NRG220121C000350002021-03-02 2:13PM EST35.007.927.307.700.00-17139.06%
NRG220121C000370002021-03-04 12:33PM EST37.006.166.207.100.00-79542.19%
NRG220121C000400002021-03-02 3:47PM EST40.004.454.706.000.00-113243.65%
NRG220121C000420002021-03-04 2:08PM EST42.004.303.904.80+0.20+4.88%219840.58%
NRG220121C000450002021-03-02 12:23PM EST45.003.202.953.60+0.10+3.23%144338.90%
NRG220121C000470002021-03-03 2:14PM EST47.002.460.903.800.00-282044.09%
NRG220121C000500002021-02-16 12:44PM EST50.002.151.602.200.00-7513737.31%
NRG220121C000550002021-03-03 10:04AM EST55.001.051.001.200.00-533435.21%
NRG220121C000600002021-03-05 9:39AM EST60.000.800.550.85+0.20+33.33%115036.62%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRG220121P000130002021-02-25 10:12AM EST13.000.500.050.450.00--868.56%
NRG220121P000150002021-03-01 2:47PM EST15.000.350.150.350.00-226560.25%
NRG220121P000180002021-02-25 11:20AM EST18.000.950.250.700.00-118957.52%
NRG220121P000200002021-03-02 9:35AM EST20.000.600.500.650.00-18453.27%
NRG220121P000230002021-02-25 1:59PM EST23.001.690.801.000.00-14950.05%
NRG220121P000250002021-03-02 3:37PM EST25.001.351.051.300.00-220849.73%
NRG220121P000280002021-03-04 3:33PM EST28.001.751.652.00-0.15-7.89%21,08548.39%
NRG220121P000300002021-03-04 2:09PM EST30.002.352.152.50-0.15-6.00%190146.80%
NRG220121P000330002021-03-04 3:29PM EST33.003.303.003.60-0.20-5.71%245146.16%
NRG220121P000350002021-03-04 3:18PM EST35.004.003.804.30-0.30-6.98%114544.51%
NRG220121P000370002021-03-04 2:12PM EST37.004.904.805.30-0.30-5.77%1044.45%
NRG220121P000400002021-03-04 3:18PM EST40.006.406.306.90-0.60-8.57%14943.74%
NRG220121P000420002021-02-16 11:02AM EST42.007.107.608.000.00-27742.71%
NRG220121P000450002021-02-16 9:42AM EST45.009.109.5010.100.00-27843.15%
NRG220121P000470002020-07-09 3:53PM EST47.0010.500.000.000.00-10100.00%
NRG220121P000500002020-07-09 3:53PM EST50.0020.540.000.000.00--10.00%
NRG220121P000550002021-02-24 10:40AM EST55.0018.9015.2018.000.00-4543.41%